MOSTOSTAL Płock SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 13.950 | 13.950 | 13.900 | 13.900 | 13.900 | 19 |
| 2024-05-23 | 14.000 | 14.000 | 13.800 | 13.950 | 13.950 | 365 |
| 2024-05-22 | 13.950 | 14.000 | 13.900 | 14.000 | 14.000 | 1,305 |
| 2024-05-21 | 14.100 | 14.100 | 13.750 | 13.900 | 13.900 | 343 |
| 2024-05-20 | 13.950 | 14.050 | 13.950 | 14.050 | 14.050 | 1,347 |
| 2024-05-17 | 14.050 | 14.050 | 13.950 | 13.950 | 13.950 | 620 |
| 2024-05-16 | 14.050 | 14.450 | 14.000 | 14.100 | 14.100 | 1,135 |
| 2024-05-15 | 14.000 | 14.900 | 14.000 | 14.100 | 14.100 | 1,375 |
| 2024-05-14 | 14.200 | 14.200 | 13.750 | 14.000 | 14.000 | 533 |
| 2024-05-13 | 14.100 | 14.100 | 13.750 | 14.100 | 14.100 | 505 |
| 2024-05-10 | 14.100 | 14.100 | 13.850 | 13.850 | 13.850 | 232 |
| 2024-05-09 | 14.150 | 14.150 | 13.850 | 13.850 | 13.850 | 1,143 |
| 2024-05-08 | 14.350 | 14.350 | 13.950 | 13.950 | 13.950 | 472 |
| 2024-05-07 | 14.450 | 14.450 | 13.800 | 14.000 | 14.000 | 165 |
| 2024-05-06 | 13.900 | 14.450 | 13.900 | 14.450 | 14.450 | 100 |
| 2024-05-02 | 14.150 | 14.500 | 14.000 | 14.500 | 14.500 | 841 |
| 2024-04-30 | 13.750 | 14.150 | 13.550 | 14.150 | 14.150 | 358 |
| 2024-04-29 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 167 |
| 2024-04-26 | 13.700 | 13.800 | 13.200 | 13.750 | 13.750 | 457 |
| 2024-04-25 | 13.450 | 13.850 | 13.200 | 13.600 | 13.600 | 5,500 |
| 2024-04-24 | 13.950 | 13.950 | 13.750 | 13.750 | 13.750 | 237 |
| 2024-04-23 | 14.150 | 14.150 | 13.900 | 13.900 | 13.900 | 126 |
| 2024-04-22 | 14.200 | 14.200 | 13.950 | 14.100 | 14.100 | 1,277 |
| 2024-04-19 | 14.300 | 14.300 | 13.800 | 14.150 | 14.150 | 817 |
| 2024-04-18 | 15.300 | 15.800 | 13.800 | 14.300 | 14.300 | 12,728 |
| 2024-04-17 | 16.400 | 16.400 | 15.000 | 15.300 | 15.300 | 6,851 |
| 2024-04-16 | 17.700 | 17.700 | 16.850 | 17.050 | 17.050 | 2,553 |
| 2024-04-15 | 17.800 | 17.800 | 17.400 | 17.400 | 17.400 | 82 |
| 2024-04-12 | 17.950 | 17.950 | 17.300 | 17.650 | 17.650 | 770 |
| 2024-04-11 | 18.050 | 18.450 | 17.750 | 17.750 | 17.750 | 841 |
| 2024-04-10 | 17.700 | 19.400 | 17.600 | 18.000 | 18.000 | 10,232 |
| 2024-04-09 | 17.500 | 17.900 | 16.800 | 17.700 | 17.700 | 1,722 |
| 2024-04-08 | 17.600 | 17.600 | 17.150 | 17.150 | 17.150 | 122 |
| 2024-04-05 | 17.600 | 17.600 | 17.050 | 17.400 | 17.400 | 216 |
| 2024-04-04 | 17.000 | 17.450 | 16.950 | 17.250 | 17.250 | 1,684 |
| 2024-04-03 | 17.000 | 17.000 | 16.850 | 17.000 | 17.000 | 313 |
| 2024-04-02 | 16.850 | 17.000 | 16.850 | 16.950 | 16.950 | 312 |
| 2024-03-28 | 17.300 | 17.450 | 16.850 | 16.850 | 16.850 | 1,527 |
| 2024-03-27 | 17.500 | 17.500 | 17.050 | 17.250 | 17.250 | 588 |
| 2024-03-26 | 17.500 | 17.500 | 17.150 | 17.300 | 17.300 | 63 |
| 2024-03-25 | 17.400 | 17.500 | 17.150 | 17.350 | 17.350 | 206 |
| 2024-03-22 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 109 |
| 2024-03-21 | 17.400 | 17.400 | 17.300 | 17.300 | 17.300 | 104 |
| 2024-03-20 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 6 |
| 2024-03-19 | 17.450 | 17.450 | 17.100 | 17.400 | 17.400 | 95 |
| 2024-03-18 | 17.450 | 17.450 | 17.150 | 17.400 | 17.400 | 747 |
| 2024-03-15 | 17.450 | 17.450 | 17.200 | 17.400 | 17.400 | 255 |
| 2024-03-14 | 17.500 | 17.500 | 17.200 | 17.250 | 17.250 | 264 |
| 2024-03-13 | 17.500 | 17.500 | 17.350 | 17.350 | 17.350 | 373 |
| 2024-03-12 | 17.700 | 17.700 | 17.200 | 17.500 | 17.500 | 662 |
| 2024-03-11 | 17.800 | 17.800 | 17.350 | 17.350 | 17.350 | 492 |
| 2024-03-08 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 11 |
| 2024-03-07 | 17.800 | 17.800 | 17.700 | 17.700 | 17.700 | 31 |
| 2024-03-06 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 442 |
| 2024-03-05 | 17.850 | 17.850 | 17.700 | 17.850 | 17.850 | 57 |
| 2024-03-04 | 18.000 | 18.000 | 17.450 | 17.500 | 17.500 | 127 |
| 2024-03-01 | 18.000 | 18.000 | 17.550 | 18.000 | 18.000 | 327 |
| 2024-02-29 | 18.000 | 18.000 | 17.500 | 17.600 | 17.600 | 1,547 |
| 2024-02-28 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 10 |
| 2024-02-27 | 17.950 | 18.000 | 17.800 | 17.800 | 17.800 | 304 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.8000 PLN |
| 2022-06-06 | 4.0000 PLN |
| 2021-06-25 | 0.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.